NasdaqGS - Delayed Quote
USD
Pegasystems Inc. (PEGA)
37.36
-0.36
(-0.95%)
At close: September 4 at 4:00:00 PM EDT
37.36
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade PEGA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
37.51
37.67
36.35
37.36
37.36
2,122,300
Sep 3, 2026
38.19
38.96
37.38
37.72
37.72
2,719,000
Sep 2, 2026
36.65
37.46
36.28
37.32
37.32
2,832,200
Sep 1, 2026
36.26
37.31
36.10
36.68
36.68
4,469,500
Aug 31, 2026
35.53
36.98
35.53
36.81
36.81
2,181,400
Aug 28, 2026
35.84
36.53
35.69
36.17
36.17
1,404,600
Aug 27, 2026
34.61
36.08
34.30
35.89
35.89
2,461,600
Aug 26, 2026
33.28
34.38
33.25
33.83
33.83
1,137,500
Aug 25, 2026
34.09
34.41
33.59
34.00
34.00
1,328,800
Aug 24, 2026
33.45
34.56
33.33
34.28
34.28
2,103,400
Aug 21, 2026
33.46
34.00
33.05
33.56
33.56
1,954,100
Aug 20, 2026
33.52
34.05
33.30
33.61
33.61
1,475,800
Aug 19, 2026
32.61
34.11
32.18
33.83
33.83
1,968,000
Aug 18, 2026
32.36
32.80
32.27
32.50
32.50
1,236,900
Aug 17, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
31.70
32.17
31.11
31.88
31.88
1,675,000
Aug 14, 2026
34.00
34.00
32.04
32.32
32.24
1,717,800
Aug 13, 2026
31.44
33.76
31.32
33.49
33.40
2,282,300
Aug 12, 2026
32.29
32.83
31.26
31.35
31.27
1,535,700
Aug 11, 2026
32.75
33.70
32.56
33.07
32.99
1,408,600
Aug 10, 2026
32.53
33.20
32.27
33.01
32.93
1,070,400
Aug 7, 2026
32.30
32.83
31.97
32.74
32.66
1,341,300
Aug 6, 2026
30.95
31.80
30.55
31.67
31.59
1,225,600
Aug 5, 2026
32.02
32.11
31.43
31.81
31.73
1,646,100
Aug 4, 2026
30.87
31.76
30.87
31.75
31.67
1,283,800
Aug 3, 2026
31.30
32.06
30.82
31.37
31.29
2,176,400
Jul 31, 2026
29.80
30.66
29.53
30.55
30.47
2,934,200
Jul 30, 2026
30.11
30.30
28.49
30.03
29.95
3,413,800
Jul 29, 2026
29.39
31.23
29.39
30.95
30.87
3,629,300
Jul 28, 2026
29.10
30.15
28.98
29.53
29.45
5,107,700
Jul 27, 2026
27.50
29.64
27.49
28.60
28.53
4,554,300
Jul 24, 2026
26.36
26.85
25.81
26.82
26.75
4,510,200
Jul 23, 2026
25.61
26.74
25.34
26.01
25.94
5,483,200
Jul 22, 2026
25.32
27.50
25.10
25.99
25.92
14,029,900
Jul 21, 2026
30.90
31.47
30.40
30.94
30.86
7,407,200
Jul 20, 2026
31.52
32.11
30.85
31.69
31.61
5,579,300
Jul 17, 2026
32.27
33.20
31.21
32.16
32.08
3,101,300
Jul 16, 2026
31.58
32.99
31.03
32.92
32.84
2,365,900
Jul 15, 2026
31.29
32.25
31.04
31.28
31.20
2,666,900
Jul 14, 2026
30.40
31.95
30.25
30.68
30.60
2,382,600
Jul 13, 2026
31.76
32.54
30.98
31.94
31.86
1,801,400
Jul 10, 2026
32.96
33.11
31.18
31.24
31.16
1,219,400
Jul 9, 2026
30.50
32.13
30.31
32.07
31.99
1,068,500
Jul 8, 2026
31.67
32.13
31.16
31.55
31.47
1,437,200
Jul 7, 2026
31.69
32.38
31.33
32.21
32.13
2,468,100
Jul 6, 2026
30.90
31.61
30.29
31.28
31.20
3,165,700
Jul 2, 2026
31.22
32.10
31.03
31.05
30.97
2,079,100
Jul 1, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
30.97
31.73
30.73
31.09
31.01
1,987,100
Jun 30, 2026
29.98
30.19
29.29
29.97
29.86
1,891,600
Jun 29, 2026
31.29
31.66
30.15
30.45
30.34
1,841,000
Jun 26, 2026
29.03
30.89
29.03
30.78
30.67
2,220,500
Jun 25, 2026
29.63
30.30
28.66
28.72
28.62
2,020,200
Jun 24, 2026
29.70
30.76
29.59
29.92
29.81
2,547,100
Jun 23, 2026
29.78
30.13
29.04
29.84
29.73
3,670,100
Jun 22, 2026
29.64
30.45
28.72
29.38
29.28
2,964,800
Jun 18, 2026
30.00
30.29
29.40
30.09
29.98
4,152,000
Jun 17, 2026
31.93
32.69
30.11
30.23
30.12
3,645,600
Jun 16, 2026
32.70
33.34
31.92
32.35
32.23
2,306,400
Jun 15, 2026
33.15
33.85
32.57
32.72
32.60
2,256,400
Jun 12, 2026
32.91
32.93
31.46
32.76
32.64
2,125,700
Jun 11, 2026
32.37
33.02
31.97
32.81
32.69
1,535,100
Jun 10, 2026
33.08
34.00
32.72
32.91
32.79
1,809,600
Jun 9, 2026
34.60
35.17
33.22
34.16
34.04
2,132,900
Jun 8, 2026
34.31
35.40
33.77
35.11
34.98
2,092,600
Jun 5, 2026
35.20
35.77
34.08
34.71
34.59
1,499,200
Jun 4, 2026
36.07
36.40
35.01
35.44
35.31
1,655,000
Jun 3, 2026
35.92
35.92
34.58
35.11
34.98
1,656,500
Jun 2, 2026
36.65
37.39
35.51
36.61
36.48
1,690,200
Jun 1, 2026
36.99
38.14
36.08
37.93
37.79
1,977,000
May 29, 2026
34.06
35.93
34.03
35.73
35.60
3,050,100
May 28, 2026
33.75
34.91
33.26
33.84
33.72
1,395,000
May 27, 2026
34.47
35.15
33.71
33.75
33.63
1,453,500
May 26, 2026
34.37
34.80
33.57
34.33
34.21
1,139,900
May 22, 2026
34.66
35.31
34.12
34.35
34.23
1,370,100
May 21, 2026
33.74
34.30
32.92
34.25
34.13
1,610,300
May 20, 2026
32.91
34.38
32.00
34.37
34.25
1,762,700
May 19, 2026
35.10
35.49
33.10
33.50
33.38
1,526,500
May 18, 2026
33.65
34.81
33.61
34.15
34.03
1,932,100
May 15, 2026
33.66
34.14
33.30
33.71
33.59
1,704,300
May 14, 2026
32.87
33.79
32.23
33.39
33.27
1,707,400
May 13, 2026
33.94
34.21
32.53
32.72
32.60
2,387,500
May 12, 2026
34.42
35.05
33.98
34.01
33.89
2,401,100
May 11, 2026
35.61
36.30
33.94
34.26
34.14
1,877,700
May 8, 2026
36.29
36.35
35.18
35.98
35.85
1,622,400
May 7, 2026
37.28
37.89
36.56
36.73
36.60
1,930,500
May 6, 2026
37.00
37.00
35.50
36.37
36.24
1,804,100
May 5, 2026
37.07
37.20
35.44
36.95
36.82
1,609,200
May 4, 2026
36.38
37.62
36.27
36.79
36.66
1,832,700
May 1, 2026
37.71
38.21
35.82
36.20
36.07
2,350,300
Apr 30, 2026
35.24
36.76
35.01
36.55
36.42
2,189,700
Apr 29, 2026
35.40
36.00
34.81
35.67
35.54
2,242,200
Apr 28, 2026
37.13
38.09
35.88
35.96
35.83
1,820,000
Apr 27, 2026
37.13
37.79
36.06
36.77
36.64
2,509,700
Apr 24, 2026
35.45
37.38
35.45
37.33
37.20
2,968,100
Apr 23, 2026
35.81
36.75
34.34
35.25
35.12
5,382,100
Apr 22, 2026
40.98
41.85
37.17
37.48
37.35
5,259,300
Apr 21, 2026
42.23
42.98
38.64
39.29
39.15
5,559,000
Apr 20, 2026
43.24
44.65
42.87
43.80
43.64
1,894,600
Apr 17, 2026
44.49
44.91
43.38
43.61
43.45
1,945,800
Apr 16, 2026
43.77
44.69
42.96
43.28
43.13
1,570,400
Apr 15, 2026
41.74
43.14
41.59
42.75
42.60
2,537,900
Apr 14, 2026
42.09
42.88
41.04
41.23
41.08
2,214,900
Apr 13, 2026
39.40
41.83
39.39
41.58
41.43
2,354,000
Apr 10, 2026
39.87
39.98
38.38
39.37
39.23
2,319,000
Apr 9, 2026
40.81
40.81
38.77
39.87
39.73
2,059,200
Apr 8, 2026
43.88
44.33
41.14
41.20
41.05
2,116,900
Apr 7, 2026
42.21
43.16
41.98
42.35
42.20
1,691,000
Apr 6, 2026
42.38
42.86
41.85
42.48
42.33
1,492,100
Apr 2, 2026
41.60
43.50
41.01
42.62
42.47
1,726,900
Apr 1, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
43.17
43.68
42.18
42.29
42.14
2,357,200
Mar 31, 2026
41.88
42.92
41.28
42.56
42.38
1,571,500
Mar 30, 2026
40.76
41.80
40.61
41.48
41.30
1,257,300
Mar 27, 2026
41.30
41.64
39.68
40.31
40.14
1,552,200
Mar 26, 2026
41.20
42.77
41.15
42.16
41.98
970,200
Mar 25, 2026
42.67
43.29
40.63
41.49
41.31
1,220,700
Mar 24, 2026
43.67
43.67
41.09
41.95
41.77
1,491,800
Mar 23, 2026
44.13
44.92
43.05
44.36
44.17
1,739,500
Mar 20, 2026
42.53
44.08
41.56
43.42
43.23
2,955,600
Mar 19, 2026
42.51
44.32
42.51
43.16
42.98
1,190,800
Mar 18, 2026
41.70
43.53
41.48
43.06
42.88
2,472,200
Mar 17, 2026
42.85
44.85
42.36
42.48
42.30
1,898,400
Mar 16, 2026
42.71
43.79
42.42
42.85
42.67
2,006,300
Mar 13, 2026
42.09
42.83
41.05
42.45
42.27
5,331,200
Mar 12, 2026
43.47
44.00
42.11
42.50
42.32
2,476,500
Mar 11, 2026
45.79
45.79
43.23
43.59
43.40
2,061,300
Mar 10, 2026
46.21
46.28
44.29
44.69
44.50
1,395,000
Mar 9, 2026
46.63
47.00
45.09
46.19
45.99
2,350,200
Mar 6, 2026
46.82
47.75
46.15
47.24
47.04
2,325,700
Mar 5, 2026
46.72
48.39
46.69
47.30
47.10
2,193,900
Mar 4, 2026
45.02
48.00
44.92
47.05
46.85
2,481,100
Mar 3, 2026
43.46
46.04
43.23
45.01
44.82
1,682,300
Mar 2, 2026
43.37
45.01
43.20
44.62
44.43
1,582,600
Feb 27, 2026
43.89
44.19
43.01
43.73
43.54
2,636,900
Feb 26, 2026
44.10
45.41
43.67
45.31
45.12
2,761,200
Feb 25, 2026
43.50
43.91
42.08
43.08
42.90
2,239,200
Feb 24, 2026
42.01
44.80
41.43
43.28
43.10
2,425,700
Feb 23, 2026
44.66
44.67
41.41
41.98
41.80
3,247,100
Feb 20, 2026
44.58
45.96
44.01
45.36
45.17
2,605,300
Feb 19, 2026
44.61
44.91
43.49
44.76
44.57
1,911,700
Feb 18, 2026
44.65
45.30
44.30
44.68
44.49
2,009,900
Feb 17, 2026
43.63
45.38
43.12
44.50
44.31
4,203,200
Feb 13, 2026
41.27
44.14
40.44
43.85
43.66
4,254,000
Feb 12, 2026
39.11
42.34
38.84
40.59
40.42
7,274,400
Feb 11, 2026
39.08
39.61
35.89
37.93
37.77
6,199,200
Feb 10, 2026
42.00
43.27
41.60
43.03
42.85
3,995,100
Feb 9, 2026
40.08
42.42
39.25
41.84
41.66
3,107,600
Feb 6, 2026
38.86
40.22
37.88
40.12
39.95
2,201,600
Feb 5, 2026
39.03
40.26
37.90
38.20
38.04
1,904,100
Feb 4, 2026
39.55
40.60
37.54
39.26
39.09
2,765,600
Feb 3, 2026
42.90
43.34
38.76
39.88
39.71
3,449,600
Feb 2, 2026
43.54
44.73
43.20
43.57
43.38
1,878,900
Jan 30, 2026
44.49
45.04
43.45
43.69
43.50
2,007,300
Jan 29, 2026
47.93
48.00
43.45
44.62
44.43
3,382,900
Jan 28, 2026
50.00
50.83
49.03
49.35
49.14
1,258,900
Jan 27, 2026
51.10
51.10
49.11
49.80
49.59
2,060,400
Jan 26, 2026
50.40
51.42
50.28
50.75
50.53
2,109,200
Jan 23, 2026
50.09
51.21
50.04
50.38
50.16
1,467,200
Jan 22, 2026
48.64
50.18
48.14
50.13
49.92
2,072,100
Jan 21, 2026
51.35
51.45
47.27
47.93
47.73
2,934,400
Jan 20, 2026
50.36
51.95
50.36
51.04
50.82
1,220,100
Jan 16, 2026
53.06
53.19
51.30
51.99
51.77
1,673,100
Jan 15, 2026
56.19
56.64
52.88
53.00
52.77
2,001,400
Jan 14, 2026
57.08
57.77
55.22
56.14
55.90
1,100,700
Jan 13, 2026
58.22
59.24
57.04
57.54
57.29
875,400
Jan 12, 2026
57.55
59.53
57.48
58.28
58.03
1,169,700
Jan 9, 2026
59.55
59.98
57.83
57.94
57.69
979,800
Jan 8, 2026
60.44
61.33
59.29
59.49
59.24
911,800
Jan 7, 2026
59.97
62.15
59.50
60.86
60.60
855,000
Jan 6, 2026
58.43
60.55
58.43
60.05
59.79
1,239,900
Jan 5, 2026
56.17
60.00
55.54
58.71
58.46
1,297,900
Jan 2, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
60.14
60.16
55.33
56.06
55.82
1,688,300
Dec 31, 2025
61.24
61.25
59.53
59.72
59.44
896,400
Dec 30, 2025
61.70
62.36
61.06
61.32
61.03
696,900
Dec 29, 2025
62.13
62.89
61.82
62.18
61.88
822,100
Dec 26, 2025
62.13
62.49
61.57
62.43
62.13
570,700
Dec 24, 2025
62.43
62.61
61.29
62.13
61.83
507,800
Dec 23, 2025
62.01
62.67
61.29
62.63
62.33
990,200
Dec 22, 2025
61.37
63.26
61.16
62.52
62.22
836,200
Dec 19, 2025
58.89
61.75
58.74
61.17
60.88
3,115,300
Dec 18, 2025
58.10
59.01
57.91
58.89
58.61
1,009,700
Dec 17, 2025
58.52
59.54
57.28
57.45
57.18
854,600
Dec 16, 2025
58.11
59.17
57.84
58.38
58.10
777,100
Dec 15, 2025
59.96
60.11
58.28
58.38
58.10
887,600
Dec 12, 2025
61.33
61.37
59.24
59.63
59.35
766,100
Dec 11, 2025
60.92
62.46
60.76
61.43
61.14
944,300
Dec 10, 2025
61.13
61.75
59.76
61.17
60.88
1,113,800
Dec 9, 2025
60.22
62.29
60.22
61.33
61.04
1,451,500
Dec 8, 2025
60.20
61.47
59.45
60.41
60.12
1,239,100
Dec 5, 2025
57.53
60.57
57.35
60.11
59.82
1,775,000
Dec 4, 2025
55.03
57.21
54.80
57.00
56.73
1,332,800
Dec 3, 2025
55.50
55.90
54.32
54.72
54.46
960,200
Dec 2, 2025
55.00
56.24
54.82
55.78
55.51
881,600
Dec 1, 2025
54.60
54.96
53.81
54.85
54.59
992,600
Nov 28, 2025
54.60
55.00
54.34
54.77
54.51
396,300
Nov 26, 2025
54.65
54.82
53.74
54.32
54.06
778,300
Nov 25, 2025
54.33
55.34
53.81
54.48
54.22
899,800
Nov 24, 2025
54.59
55.01
54.03
54.37
54.11
1,222,100
Nov 21, 2025
52.51
55.01
51.93
54.42
54.16
1,559,100
Nov 20, 2025
55.03
55.18
51.28
52.38
52.13
1,412,900
Nov 19, 2025
54.35
54.44
53.32
54.02
53.76
1,248,400
Nov 18, 2025
54.14
55.12
53.47
54.24
53.98
1,218,000
Nov 17, 2025
56.85
56.85
54.13
54.65
54.39
1,206,500
Nov 14, 2025
55.96
57.69
55.35
56.85
56.58
778,300
Nov 13, 2025
58.83
59.30
56.54
56.84
56.57
788,700
Nov 12, 2025
60.50
61.00
58.70
59.25
58.97
1,498,100
Nov 11, 2025
59.61
60.30
59.05
60.09
59.80
1,456,100
Nov 10, 2025
59.71
60.25
58.41
59.81
59.52
1,137,800
Nov 7, 2025
57.96
59.13
57.23
59.09
58.81
762,300
Nov 6, 2025
59.44
59.69
57.91
58.96
58.68
928,100
Nov 5, 2025
61.08
61.46
59.51
59.59
59.31
1,086,700
Nov 4, 2025
62.14
62.61
60.92
61.04
60.75
1,044,200
Nov 3, 2025
63.91
63.97
61.68
62.99
62.69
1,290,900
Oct 31, 2025
63.54
63.92
62.59
63.65
63.35
986,400
Oct 30, 2025
62.71
63.90
62.22
63.57
63.27
1,296,300
Oct 29, 2025
65.00
65.39
63.21
63.37
63.07
1,507,700
Oct 28, 2025
66.79
67.00
65.15
65.49
65.18
1,025,300
Oct 27, 2025
67.00
68.10
65.76
66.64
66.32
1,531,600
Oct 24, 2025
65.51
67.19
65.07
66.27
65.95
1,975,000
Oct 23, 2025
65.06
65.93
60.96
65.64
65.33
3,683,400
Oct 22, 2025
62.62
67.00
61.73
65.59
65.28
4,923,900
Oct 21, 2025
54.60
57.66
54.09
57.05
56.78
2,741,900
Oct 20, 2025
54.05
55.02
53.73
54.79
54.53
1,358,100
Oct 17, 2025
54.48
55.39
53.29
53.38
53.13
1,328,900
Oct 16, 2025
55.73
56.47
54.25
54.59
54.33
872,200
Oct 15, 2025
56.67
56.67
54.71
55.24
54.98
931,400
Oct 14, 2025
54.00
56.16
53.68
55.83
55.56
1,367,600
Oct 13, 2025
54.77
55.03
54.25
54.86
54.60
796,000
Oct 10, 2025
56.29
56.83
53.48
53.72
53.46
886,000
Oct 9, 2025
56.09
56.25
55.12
56.23
55.96
829,800
Oct 8, 2025
55.58
56.34
54.98
56.20
55.93
1,127,500
Oct 7, 2025
55.64
55.78
54.02
55.05
54.79
1,035,200
Oct 6, 2025
55.52
56.67
54.56
55.72
55.45
1,450,300
Oct 3, 2025
57.64
58.00
55.40
55.46
55.20
1,304,200
Oct 2, 2025
57.46
57.86
56.86
57.54
57.27
1,141,200
Oct 1, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
57.37
58.32
56.41
57.05
56.78
1,280,100
Sep 30, 2025
58.61
58.70
57.05
57.50
57.20
1,057,800
Sep 29, 2025
59.21
59.53
58.42
58.59
58.28
850,100
Sep 26, 2025
58.29
58.84
57.75
58.66
58.35
933,300
Sep 25, 2025
59.29
59.29
57.68
58.29
57.98
758,700
Sep 24, 2025
60.60
61.00
59.62
60.18
59.86
1,316,900
Sep 23, 2025
60.32
60.80
59.76
60.36
60.04
854,300
Sep 22, 2025
59.37
60.22
58.60
59.98
59.66
943,800
Sep 19, 2025
59.72
60.20
58.99
59.68
59.36
5,133,500
Sep 18, 2025
59.49
60.46
58.87
59.68
59.36
1,256,500
Sep 17, 2025
58.28
58.93
57.68
58.52
58.21
1,025,100
Sep 16, 2025
59.40
59.44
57.78
58.04
57.73
1,483,200
Sep 15, 2025
58.26
59.36
58.00
59.23
58.92
1,470,400
Sep 12, 2025
58.38
58.85
57.58
58.07
57.76
1,451,900
Sep 11, 2025
56.96
58.39
56.66
58.08
57.77
1,245,800
Sep 10, 2025
57.13
57.75
55.84
56.45
56.15
1,154,100
Sep 9, 2025
57.58
57.93
56.67
57.01
56.71
942,800
Sep 8, 2025
55.87
57.71
55.78
57.50
57.20
1,746,600
Sep 5, 2025
54.11
55.54
53.92
55.51
55.22
1,328,000
